PT Bank SMBC Indonesia Tbk (IDX:BTPN)
Indonesia · Delayed Price · Currency is IDR 2,140.00
-20.00 (-0.93%)
Aug 11, 2026, 10:50 AM WIB
IDX:BTPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,150.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,160.00 | - | 20,700 |
| Aug 7, 2026 | 2,180.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | -0.46% | 2,000 |
| Aug 6, 2026 | 2,180.00 | 2,190.00 | 2,150.00 | 2,170.00 | 2,170.00 | 0.46% | 37,200 |
| Aug 5, 2026 | 2,200.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.37% | 4,700 |
| Aug 4, 2026 | 2,200.00 | 2,200.00 | 2,170.00 | 2,190.00 | 2,190.00 | 0.92% | 3,500 |
| Aug 3, 2026 | 2,220.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,170.00 | -0.91% | 11,500 |
| Jul 31, 2026 | 2,150.00 | 2,190.00 | 2,140.00 | 2,190.00 | 2,190.00 | 1.86% | 15,600 |
| Jul 30, 2026 | 2,160.00 | 2,170.00 | 2,100.00 | 2,150.00 | 2,150.00 | -0.46% | 11,700 |
| Jul 29, 2026 | 2,160.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | -2.70% | 9,400 |
| Jul 28, 2026 | 2,170.00 | 2,240.00 | 2,140.00 | 2,220.00 | 2,220.00 | 2.30% | 7,300 |
| Jul 27, 2026 | 2,250.00 | 2,250.00 | 2,130.00 | 2,170.00 | 2,170.00 | -3.56% | 42,500 |
| Jul 24, 2026 | 2,210.00 | 2,250.00 | 2,210.00 | 2,250.00 | 2,250.00 | -0.44% | 1,200 |
| Jul 23, 2026 | 2,270.00 | 2,270.00 | 2,210.00 | 2,260.00 | 2,260.00 | -0.44% | 12,500 |
| Jul 22, 2026 | 2,250.00 | 2,270.00 | 2,230.00 | 2,270.00 | 2,270.00 | 0.89% | 7,200 |
| Jul 21, 2026 | 2,250.00 | 2,250.00 | 2,180.00 | 2,250.00 | 2,250.00 | -0.88% | 25,900 |
| Jul 20, 2026 | 2,240.00 | 2,280.00 | 2,240.00 | 2,270.00 | 2,270.00 | 1.34% | 23,300 |
| Jul 17, 2026 | 2,220.00 | 2,250.00 | 2,180.00 | 2,240.00 | 2,240.00 | 0.90% | 11,500 |
| Jul 16, 2026 | 2,200.00 | 2,220.00 | 2,190.00 | 2,220.00 | 2,220.00 | 0.91% | 7,700 |
| Jul 15, 2026 | 2,170.00 | 2,260.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0.92% | 20,000 |
| Jul 14, 2026 | 2,180.00 | 2,190.00 | 2,150.00 | 2,180.00 | 2,180.00 | 1.40% | 5,800 |
| Jul 13, 2026 | 2,180.00 | 2,180.00 | 2,110.00 | 2,150.00 | 2,150.00 | -0.92% | 9,300 |
| Jul 10, 2026 | 2,180.00 | 2,210.00 | 2,160.00 | 2,170.00 | 2,170.00 | -0.91% | 4,400 |
| Jul 9, 2026 | 2,100.00 | 2,190.00 | 2,100.00 | 2,190.00 | 2,190.00 | 0.92% | 3,700 |
| Jul 8, 2026 | 2,160.00 | 2,170.00 | 2,100.00 | 2,170.00 | 2,170.00 | -1.36% | 10,000 |
| Jul 7, 2026 | 2,200.00 | 2,210.00 | 2,180.00 | 2,200.00 | 2,200.00 | -0.90% | 12,400 |
| Jul 6, 2026 | 2,140.00 | 2,220.00 | 2,140.00 | 2,220.00 | 2,220.00 | 3.74% | 12,100 |
| Jul 3, 2026 | 2,100.00 | 2,160.00 | 2,090.00 | 2,140.00 | 2,140.00 | 0.47% | 8,600 |
| Jul 2, 2026 | 2,120.00 | 2,130.00 | 2,080.00 | 2,130.00 | 2,130.00 | 0.47% | 3,600 |
| Jul 1, 2026 | 2,090.00 | 2,160.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.95% | 11,000 |
| Jun 30, 2026 | 2,080.00 | 2,120.00 | 2,080.00 | 2,100.00 | 2,100.00 | - | 2,800 |
| Jun 29, 2026 | 2,090.00 | 2,110.00 | 2,090.00 | 2,100.00 | 2,100.00 | 0.48% | 4,500 |
| Jun 26, 2026 | 2,100.00 | 2,100.00 | 2,070.00 | 2,090.00 | 2,090.00 | -1.42% | 1,200 |
| Jun 25, 2026 | 2,070.00 | 2,120.00 | 2,050.00 | 2,120.00 | 2,120.00 | - | 14,800 |
| Jun 24, 2026 | 2,120.00 | 2,120.00 | 2,070.00 | 2,120.00 | 2,120.00 | - | 900 |
| Jun 23, 2026 | 2,130.00 | 2,130.00 | 2,080.00 | 2,120.00 | 2,120.00 | -0.47% | 1,300 |
| Jun 22, 2026 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | - | 500 |
| Jun 19, 2026 | 2,080.00 | 2,130.00 | 2,080.00 | 2,130.00 | 2,130.00 | -0.93% | 8,700 |
| Jun 18, 2026 | 2,090.00 | 2,170.00 | 2,070.00 | 2,150.00 | 2,150.00 | 0.47% | 2,700 |
| Jun 17, 2026 | 2,140.00 | 2,140.00 | 2,070.00 | 2,140.00 | 2,140.00 | - | 5,000 |
| Jun 15, 2026 | 2,120.00 | 2,150.00 | 2,070.00 | 2,140.00 | 2,140.00 | - | 19,900 |
| Jun 12, 2026 | 2,140.00 | 2,140.00 | 2,070.00 | 2,140.00 | 2,140.00 | - | 190,900 |
| Jun 11, 2026 | 2,070.00 | 2,190.00 | 2,060.00 | 2,140.00 | 2,140.00 | 3.38% | 13,700 |
| Jun 10, 2026 | 2,000.00 | 2,110.00 | 1,985.00 | 2,070.00 | 2,070.00 | 2.48% | 10,500 |
| Jun 9, 2026 | 1,995.00 | 2,150.00 | 1,990.00 | 2,020.00 | 2,020.00 | 1.25% | 104,500 |
| Jun 8, 2026 | 2,160.00 | 2,160.00 | 1,900.00 | 1,995.00 | 1,995.00 | -7.64% | 45,300 |
| Jun 5, 2026 | 2,110.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,160.00 | -1.82% | 88,000 |
| Jun 4, 2026 | 2,320.00 | 2,320.00 | 2,100.00 | 2,200.00 | 2,200.00 | -2.22% | 41,500 |
| Jun 3, 2026 | 2,350.00 | 2,360.00 | 2,200.00 | 2,250.00 | 2,250.00 | -4.26% | 25,000 |
| Jun 2, 2026 | 2,300.00 | 2,350.00 | 2,280.00 | 2,350.00 | 2,350.00 | 0.43% | 14,900 |
| May 29, 2026 | 2,350.00 | 2,360.00 | 2,200.00 | 2,340.00 | 2,340.00 | -0.43% | 65,400 |